Tour v492
SLV
iShares Silver Trust
$55.75 -0.57%
(8/6 09:40) ◀
|
Thursday, August 6, 2026 (9:45am)
January 2026
|
▶ (8/6 09:50)
◀ 8/6 09:45 ▶

Option Volume

Detail
ℹ
Current (08/06 9:45am) 24,024
Calls: 18,754 (78%)
Puts: 5,270 (22%)
Prior (08/05) 53,778
Calls: 39,483 (73%)
Puts: 14,295 (27%)
Current vs Prior -55.33%
Calls: -52.50% (Calls)
Puts: -63.13% (Puts)
Prior 7-Day Total 1,625,568
Calls: 1,095,218 (67%)
Puts: 530,350 (33%)
Prior 7-Day Average 232,224
Calls: 156,459 (67%)
Puts: 75,764 (33%)
Current vs Prior 7-Day Avg -89.65%
Calls: -88.01%
Puts: -93.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 9:45am) $3.68M
Calls: $3.06M (83%)
Puts: $627.4K (17%)
Prior (08/05) $8.26M
Calls: $7.30M (88%)
Puts: $965.4K (12%)
Current vs Prior -55.40%
Calls: -58.10%
Puts: -35.01%
Prior 7-Day Total $254.58M
Calls: $180.55M (71%)
Puts: $74.04M (29%)
Prior 7-Day Average $36.37M
Calls: $25.79M (71%)
Puts: $10.58M (29%)
Current vs Prior 7-Day Avg -89.87%
Calls: -88.15%
Puts: -94.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 9:45am) 0.28
Prior (08/05) 0.36
Current vs Prior -22.39%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -47.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 9:45am) 2,445,436
Calls: 1,694,987 (69%)
Puts: 750,449 (31%)
Prior (08/05) 2,429,104
Calls: 1,671,751 (69%)
Puts: 757,353 (31%)
Current vs Prior +0.67%
Prior 7-Day Total 10,125,086
Calls: 7,007,382 (69%)
Puts: 3,117,704 (31%)
Prior 7-Day Average 1,446,440
Calls: 1,001,054 (69%)
Puts: 445,386 (31%)
Current vs Prior 7-Day Avg +69.07%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/10)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 2.92% | 3.71%2.92% | 5.71%6.12% | 12.38%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -15.48% | -11.01%-15.48% | -4.80%-3.92% | -2.65%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg +7.23% | -3.73%-6.91% | -0.16%-21.33% | -3.39%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -15.48% | -11.01%-15.48% | -4.80%-3.92% | -2.65%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.57% | 9.20%
Calls: 9.64% | 7.62%
Puts: 7.50% | 10.78%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior +5.80% | +24.83%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -21.87% | -5.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($3.06M) vs puts ($627.4K). Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 55% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (18,754 calls vs 5,270 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 465 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Sep 187.357.45$7.401.4%--0.81415
$45.00Aug 2110.8511.00$10.931.4%--0.983.2K
$45.00Aug 1410.7510.90$10.831.4%280.9925
$45.50Sep 1810.7510.90$10.831.4%--0.903.6K
$45.00Aug 710.7010.85$10.771.4%--1.0076
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.50Sep 1811.3011.45$11.381.3%--0.83868
$66.00Aug 2110.3010.45$10.381.4%--0.911.6K
$65.00Sep 119.759.90$9.821.5%--0.8129
$64.00Sep 48.708.85$8.771.7%--0.8210
$66.00Sep 1810.8011.00$10.901.8%--0.821.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.060.07$0.0714.3%870.073.6K
$65.00Aug 140.080.09$0.0911.1%70.05488
$64.00Aug 140.100.12$0.1118.2%250.06408
$58.00Aug 70.110.13$0.1216.7%1.4K0.133.3K
$63.00Aug 140.130.15$0.1414.3%130.071.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 70.050.06$0.0616.7%3060.072.0K
$48.00Aug 140.050.06$0.0616.7%--0.033.1K
$45.00Aug 210.050.06$0.0616.7%110.027.5K
$49.50Aug 140.090.10$0.1010.0%440.05108
$50.00Aug 140.110.12$0.128.3%710.064.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 291 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 710.7010.85$10.771.4%--1.0076
$45.50Aug 710.2010.35$10.271.5%--1.0077
$46.00Aug 79.709.85$9.771.5%--1.0041
$46.50Aug 79.209.35$9.271.6%--1.0048
$47.00Aug 78.708.85$8.771.7%11.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.154.35$4.254.7%--1.00127
$61.00Aug 75.155.35$5.253.8%--1.0030
$62.00Aug 76.156.35$6.253.2%--1.0069
$65.00Aug 129.159.35$9.252.2%--1.0010
$66.00Aug 1410.1510.35$10.252.0%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 295 active (total vol 23.1K, top 3.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.351.40$1.383.6%3.1K0.491.6K
$64.00Aug 210.230.29$0.2623.1%1.5K0.106.6K
$58.00Aug 70.110.13$0.1216.7%1.4K0.133.3K
$60.00Aug 210.660.69$0.684.4%1.3K0.2389.3K
$60.00Sep 181.911.95$1.932.1%1.0K0.3541.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 181.031.07$1.053.8%1.0K0.2144.8K
$55.00Sep 182.772.86$2.823.2%1.0K0.4321.8K
$55.50Aug 70.530.56$0.555.5%5340.43588
$53.00Aug 70.050.06$0.0616.7%3060.072.0K
$55.00Aug 70.340.36$0.355.7%2060.312.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 74 strikes (avg 70.8%, max 193.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18137.4%46.8%193.7%--2.1K
$45.50Aug 7Sep 18131.0%46.3%183.1%--3.7K
$46.00Aug 7Sep 18124.6%45.9%171.4%--2.2K
$46.50Aug 7Sep 18118.3%45.6%159.7%--2.1K
$47.00Aug 7Sep 18112.0%45.1%148.6%12.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18137.4%46.8%193.7%--13.2K
$45.50Aug 7Sep 18131.0%46.3%183.1%--1.0K
$46.00Aug 7Sep 18124.6%45.9%171.4%--1.0K
$46.50Aug 7Sep 18118.3%45.6%159.7%--726
$47.00Aug 7Sep 18112.0%45.1%148.6%96.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 246 found (best R:R 17.18, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$63.00$64.00Sep 4$0.11$0.89$0.118.09$63.11
$64.00$65.00Sep 11$0.11$0.89$0.118.09$64.11
$61.00$62.00Aug 21$0.12$0.88$0.127.33$61.12
$62.00$63.00Aug 28$0.13$0.87$0.136.69$62.13
$63.00$64.00Sep 11$0.14$0.86$0.146.14$63.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$48.00Aug 19$0.11$1.89$0.1117.18$49.89
$47.00$45.00Sep 11$0.16$1.84$0.1611.50$46.84
$48.00$47.00Sep 11$0.10$0.90$0.109.00$47.90
$52.00$51.00Aug 17$0.12$0.88$0.127.33$51.88
$49.00$48.00Sep 11$0.14$0.86$0.146.14$48.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 313 found (best R:R 29.77, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Aug 28$1.88$1.88$0.1215.67$46.88
$48.00$52.50Aug 19$4.02$4.02$0.488.38$52.02
$50.00$52.00Aug 17$1.78$1.78$0.228.09$51.78
$52.00$53.00Aug 17$0.82$0.82$0.184.56$52.82
$54.00$54.50Aug 7$0.40$0.40$0.104.00$54.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$62.00Aug 14$3.87$3.87$0.1329.77$62.13
$65.00$58.00Aug 12$6.55$6.55$0.4514.56$58.45
$65.00$63.00Aug 28$1.85$1.85$0.1512.33$63.15
$60.00$58.00Aug 10$1.83$1.83$0.1710.76$58.17
$61.00$60.00Aug 14$0.90$0.90$0.109.00$60.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.24, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Aug 7Aug 10$0.0566.4%42.0%
$60.00Aug 7Aug 10$0.0665.4%45.8%
$47.50Aug 7Aug 14$0.08105.8%55.7%
$52.50Aug 7Aug 10$0.0862.2%41.0%
$53.50Aug 7Aug 10$0.0854.6%38.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0662.3%41.0%
$53.00Aug 7Aug 10$0.0858.3%39.8%
$53.50Aug 7Aug 10$0.1154.8%38.2%
$58.00Aug 7Aug 10$0.1157.5%40.6%
$62.00Aug 7Aug 14$0.1382.0%51.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 281 found (cheapest 2.44% of stock, avg 11.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 7$0.56$0.80$1.36$54.64$57.362.44%
$55.50Aug 7$0.83$0.55$1.38$54.12$56.882.48%
$55.00Aug 7$1.14$0.35$1.49$53.51$56.492.67%
$56.50Aug 7$0.40$1.12$1.52$54.98$58.022.73%
$54.50Aug 7$1.50$0.21$1.71$52.79$56.213.07%
$57.00Aug 7$0.27$1.49$1.76$55.24$58.763.16%
$55.50Aug 10$1.05$0.76$1.81$53.69$57.313.25%
$56.00Aug 10$0.81$1.02$1.83$54.17$57.833.28%
$55.00Aug 10$1.32$0.54$1.86$53.14$56.863.34%
$56.50Aug 10$0.61$1.36$1.97$54.53$58.473.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.36% of stock, avg 4.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$53.50Aug 7$0.12$0.08$0.20$53.30$58.20
$58.00$54.00Aug 7$0.12$0.13$0.25$53.75$58.25
$57.50$53.50Aug 7$0.19$0.08$0.27$53.23$57.77
$57.50$54.00Aug 7$0.19$0.13$0.32$53.68$57.82
$58.00$54.50Aug 7$0.12$0.21$0.33$54.17$58.33
$57.00$53.50Aug 7$0.27$0.08$0.35$53.15$57.35
$57.00$54.00Aug 7$0.27$0.13$0.40$53.60$57.40
$57.50$54.50Aug 7$0.19$0.21$0.40$54.10$57.90
$58.00$53.50Aug 10$0.26$0.19$0.45$53.05$58.45
$58.00$55.00Aug 7$0.12$0.35$0.47$54.53$58.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 4.00, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 17$0.40$0.104.00$52.60$54.90
52/5355/56Aug 17$0.37$0.132.85$52.63$55.37
48/5053/55Aug 19$1.39$0.612.28$48.61$54.39
55/5656/57Aug 19$0.69$0.312.23$55.31$57.19
52/5356/56Aug 17$0.34$0.162.13$52.66$55.84
55/5657/58Aug 19$0.67$0.332.03$55.33$57.67
55/5658/58Aug 19$0.65$0.351.86$55.35$58.15
55/5658/58Aug 19$0.63$0.371.70$55.37$58.63
55/5658/59Aug 19$0.61$0.391.56$55.39$59.11
49/5051/52Sep 11$0.58$0.421.38$49.42$51.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$54.50$55.00$55.50Aug 7$0.05$0.459.00
$56.50$57.00$57.50Aug 7$0.05$0.459.00
$56.00$56.50$57.00Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$49.00$50.00$51.00Sep 11$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.12$1.8815.67
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$59.00$60.00$61.00Aug 21$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 169 found (best net $-1.54, 164 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$55.001:2Aug 19-$0.91$1.09
$62.00$63.001:2Aug 7$0.00$1.00
$64.00$65.001:2Aug 12-$0.05$0.95
$65.00$66.001:2Aug 14-$0.05$0.95
$62.00$63.001:2Aug 12-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 11-$1.54$3.46
$47.00$45.001:2Sep 11-$0.10$1.90
$66.00$62.001:2Aug 14-$2.51$1.49
$60.00$58.001:2Aug 10-$0.64$1.36
$46.00$45.001:2Aug 19$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 5.83%, avg 1.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.250.520.5%5.83%6.28%1010.2K
$56.50Sep 18$3.050.501.4%5.47%6.82%--854
$56.00Sep 11$2.950.520.5%5.29%5.74%7124
$57.00Sep 18$2.860.472.2%5.13%7.37%232.0K
$56.50Sep 11$2.730.491.4%4.90%6.24%566
$57.50Sep 18$2.670.453.1%4.79%7.93%21.3K
$56.00Sep 4$2.660.510.5%4.77%5.22%18456
$57.00Sep 11$2.500.462.2%4.48%6.73%--58
$58.00Sep 18$2.490.434.0%4.47%8.50%223.9K
$56.50Sep 4$2.440.481.4%4.38%5.72%3152

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 18,754
Total Puts 5,270
Put/Call Ratio 0.28
Net Difference 13,484

Prior's Put/Call Breakdown

Total Calls 39,483
Total Puts 14,295
Put/Call Ratio 0.36
Net Difference 25,188

Prior 7-Day Put/Call Summary

Total Calls 1,095,218
Total Puts 530,350
Average Put/Call Ratio 0.54
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All